51,850€
-3,71%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 53,60 | 53,63 | 51,85 | 52,00 | -3,66% | 21.000,00 |
| 31.07.2025 | 53,00 | 55,13 | 52,80 | 53,98 | 2,66% | 7.936,00 |
| 30.07.2025 | 51,60 | 53,65 | 50,68 | 52,58 | 1,99% | 10.085,00 |
| 29.07.2025 | 51,95 | 52,75 | 50,23 | 51,55 | -0,24% | 9.270,00 |
| 28.07.2025 | 53,40 | 53,90 | 51,58 | 51,68 | -2,41% | 8.660,00 |
| 25.07.2025 | 52,18 | 53,05 | 51,75 | 52,95 | 1,39% | 4.417,00 |
| 24.07.2025 | 53,50 | 53,80 | 52,00 | 52,23 | -2,38% | 13.500,00 |
| 23.07.2025 | 51,00 | 53,73 | 50,98 | 53,50 | 5,99% | 12.480,00 |
| 22.07.2025 | 50,93 | 51,10 | 50,15 | 50,48 | -1,22% | 12.526,00 |
| 21.07.2025 | 50,55 | 52,05 | 50,48 | 51,10 | 1,14% | 29.822,00 |
| 18.07.2025 | 51,18 | 51,60 | 50,43 | 50,53 | -0,69% | 3.418,00 |
| 17.07.2025 | 52,68 | 53,85 | 50,40 | 50,88 | -3,19% | 14.404,00 |
| 16.07.2025 | 52,50 | 52,90 | 52,00 | 52,55 | -0,33% | 8.395,00 |
| 15.07.2025 | 52,50 | 53,60 | 52,43 | 52,73 | 0,43% | 3.886,00 |
| 14.07.2025 | 52,90 | 53,50 | 51,70 | 52,50 | -2,42% | 10.039,00 |
| 11.07.2025 | 54,30 | 54,35 | 53,45 | 53,80 | -1,42% | 4.971,00 |
| 10.07.2025 | 52,85 | 55,40 | 52,70 | 54,58 | 2,78% | 20.694,00 |
| 09.07.2025 | 51,98 | 54,13 | 51,25 | 53,10 | -0,79% | 11.996,00 |
| 08.07.2025 | 52,78 | 53,83 | 52,40 | 53,53 | 1,90% | 14.748,00 |
| 07.07.2025 | 50,98 | 52,68 | 50,45 | 52,53 | 2,54% | 12.346,00 |
| 04.07.2025 | 50,73 | 51,35 | 50,25 | 51,23 | 1,39% | 11.085,00 |
| 03.07.2025 | 48,33 | 50,55 | 48,33 | 50,53 | 4,69% | 16.020,00 |
| 02.07.2025 | 46,97 | 48,50 | 46,76 | 48,26 | 3,19% | 15.328,00 |
| 01.07.2025 | 47,15 | 47,34 | 46,02 | 46,77 | -0,53% | 13.378,00 |
| 30.06.2025 | 46,54 | 47,52 | 46,36 | 47,02 | 0,99% | 7.442,00 |
| 27.06.2025 | 45,91 | 46,82 | 45,84 | 46,56 | 1,55% | 15.637,00 |
| 26.06.2025 | 45,17 | 45,90 | 44,74 | 45,85 | 1,75% | 4.480,00 |
| 25.06.2025 | 44,27 | 45,62 | 44,26 | 45,06 | 1,99% | 9.802,00 |
| 24.06.2025 | 43,05 | 44,27 | 43,04 | 44,18 | 4,40% | 4.162,00 |
| 23.06.2025 | 41,67 | 42,32 | 41,28 | 42,32 | 1,07% | - |
| 20.06.2025 | 41,20 | 42,78 | 41,05 | 41,87 | 3,48% | 1.978,00 |
| 19.06.2025 | 40,98 | 41,60 | 40,30 | 40,46 | -1,94% | 9.829,00 |
| 18.06.2025 | 41,51 | 41,77 | 40,72 | 41,26 | -0,51% | 6.463,00 |
| 17.06.2025 | 41,62 | 41,90 | 41,06 | 41,47 | -0,65% | 28.700,00 |
| 16.06.2025 | 41,26 | 42,82 | 41,02 | 41,74 | 0,55% | 11.664,00 |
| 13.06.2025 | 41,41 | 42,48 | 41,22 | 41,51 | -3,73% | 9.322,00 |
| 12.06.2025 | 43,41 | 43,80 | 42,82 | 43,12 | -1,33% | 7.000,00 |
| 11.06.2025 | 43,16 | 43,82 | 43,07 | 43,70 | 1,25% | 7.454,00 |
| 10.06.2025 | 43,87 | 44,08 | 42,86 | 43,16 | -1,55% | 5.403,00 |
| 09.06.2025 | 43,92 | 44,26 | 43,60 | 43,84 | -0,54% | 3.097,00 |
| 06.06.2025 | 43,76 | 44,22 | 43,51 | 44,08 | 0,94% | 6.847,00 |
| 05.06.2025 | 43,72 | 44,21 | 43,38 | 43,67 | -0,02% | 7.611,00 |
| 04.06.2025 | 42,45 | 44,32 | 42,40 | 43,68 | 3,21% | 10.088,00 |
| 03.06.2025 | 41,82 | 42,33 | 40,80 | 42,32 | 1,20% | 21.438,00 |
| 02.06.2025 | 41,02 | 41,87 | 40,40 | 41,82 | 1,70% | 16.106,00 |
| 30.05.2025 | 41,44 | 41,88 | 40,72 | 41,12 | -0,75% | 4.740,00 |
| 29.05.2025 | 41,78 | 42,48 | 41,29 | 41,43 | 0,49% | 8.835,00 |
| 28.05.2025 | 41,41 | 41,93 | 41,16 | 41,23 | -2,58% | 5.201,00 |
| 27.05.2025 | 41,98 | 42,82 | 41,93 | 42,32 | 0,79% | 2.550,00 |
| 26.05.2025 | 41,35 | 42,08 | 41,32 | 41,99 | 3,22% | 7.230,00 |
| 23.05.2025 | 41,08 | 42,12 | 39,40 | 40,68 | -0,95% | 9.110,00 |
| 22.05.2025 | 41,05 | 41,46 | 40,67 | 41,07 | 0,07% | 11.877,00 |
| 21.05.2025 | 42,51 | 42,53 | 40,90 | 41,04 | -3,55% | 6.356,00 |
| 20.05.2025 | 41,89 | 42,83 | 41,40 | 42,55 | 1,04% | 4.525,00 |
| 19.05.2025 | 41,14 | 42,13 | 40,88 | 42,11 | 1,99% | 11.883,00 |
| 16.05.2025 | 41,97 | 42,26 | 40,74 | 41,29 | -1,97% | 15.351,00 |
| 15.05.2025 | 42,13 | 42,23 | 41,52 | 42,12 | -0,28% | 4.469,00 |
| 14.05.2025 | 42,78 | 43,07 | 41,86 | 42,24 | -1,22% | 10.227,00 |
| 13.05.2025 | 41,64 | 43,20 | 41,63 | 42,76 | 2,22% | 14.475,00 |
| 12.05.2025 | 40,95 | 42,48 | 40,95 | 41,83 | 4,18% | 15.831,00 |
| 09.05.2025 | 39,15 | 40,54 | 39,04 | 40,15 | 2,95% | 14.516,00 |
| 08.05.2025 | 38,49 | 39,52 | 38,09 | 39,00 | 1,77% | 18.584,00 |
| 07.05.2025 | 38,09 | 38,45 | 37,57 | 38,32 | 0,97% | 4.739,00 |
| 06.05.2025 | 38,50 | 38,77 | 36,61 | 37,95 | -1,38% | 6.252,00 |
| 05.05.2025 | 38,33 | 38,88 | 38,10 | 38,48 | 0,23% | 18.797,00 |
| 02.05.2025 | 37,83 | 38,54 | 37,46 | 38,39 | 1,88% | 6.873,00 |
| 30.04.2025 | 36,92 | 38,65 | 35,46 | 37,68 | 3,69% | 1.014,00 |
| 29.04.2025 | 36,84 | 37,30 | 35,76 | 36,34 | -0,60% | 15.815,00 |
| 28.04.2025 | 37,30 | 37,66 | 36,51 | 36,56 | -2,43% | 6.472,00 |
| 25.04.2025 | 35,79 | 37,55 | 35,64 | 37,47 | 5,19% | 10.196,00 |
| 24.04.2025 | 35,18 | 35,64 | 34,26 | 35,62 | -0,47% | 11.805,00 |
| 23.04.2025 | 35,14 | 36,18 | 34,32 | 35,79 | 3,95% | 15.864,00 |
| 22.04.2025 | 33,31 | 34,67 | 32,72 | 34,43 | 2,32% | 1.952,00 |
| 17.04.2025 | 33,40 | 34,18 | 32,98 | 33,65 | 1,94% | 21.051,00 |
| 16.04.2025 | 33,54 | 33,74 | 32,79 | 33,01 | -3,59% | 35.420,00 |
| 15.04.2025 | 33,31 | 34,37 | 33,25 | 34,24 | 3,04% | 12.004,00 |
| 14.04.2025 | 33,11 | 33,72 | 32,50 | 33,23 | 1,37% | 10.100,00 |
| 11.04.2025 | 32,66 | 33,16 | 30,82 | 32,78 | 1,02% | 12.838,00 |
| 10.04.2025 | 33,89 | 34,76 | 31,41 | 32,45 | -1,90% | 22.760,00 |
| 09.04.2025 | 29,08 | 33,28 | 28,77 | 33,08 | 13,25% | 14.047,00 |
| 08.04.2025 | 32,14 | 32,38 | 28,64 | 29,21 | -5,47% | 13.643,00 |
| 07.04.2025 | 29,84 | 32,30 | 28,03 | 30,90 | 0,00% | 14.776,00 |
| 04.04.2025 | 35,43 | 35,48 | 29,81 | 30,90 | -12,83% | 19.600,00 |
| 03.04.2025 | 36,24 | 37,22 | 34,97 | 35,45 | -5,02% | 4.678,00 |
| 02.04.2025 | 37,92 | 37,93 | 36,65 | 37,33 | -1,71% | 11.838,00 |
| 01.04.2025 | 38,56 | 38,79 | 37,63 | 37,98 | -1,57% | 14.780,00 |
| 31.03.2025 | 39,29 | 39,29 | 37,75 | 38,58 | -3,13% | 7.601,00 |
| 28.03.2025 | 40,97 | 41,19 | 39,31 | 39,83 | -3,17% | 12.332,00 |
| 27.03.2025 | 41,76 | 43,09 | 40,57 | 41,13 | -1,94% | 5.738,00 |
| 26.03.2025 | 43,09 | 43,61 | 41,80 | 41,95 | -2,66% | 2.865,00 |
| 25.03.2025 | 42,72 | 43,31 | 42,25 | 43,09 | 0,57% | 2.636,00 |
| 24.03.2025 | 43,79 | 44,48 | 42,15 | 42,85 | -1,14% | 5.580,00 |
| 21.03.2025 | 44,23 | 44,26 | 42,88 | 43,34 | -1,43% | 7.596,00 |
| 20.03.2025 | 46,60 | 46,79 | 43,89 | 43,97 | -5,73% | 4.915,00 |
| 19.03.2025 | 46,49 | 47,21 | 45,78 | 46,65 | 0,59% | 8.205,00 |
| 18.03.2025 | 46,38 | 47,76 | 45,57 | 46,37 | 0,02% | 5.916,00 |
| 17.03.2025 | 46,17 | 46,80 | 45,25 | 46,36 | 1,83% | 11.319,00 |
| 14.03.2025 | 43,08 | 45,67 | 42,81 | 45,53 | 6,27% | 6.679,00 |
| 13.03.2025 | 43,62 | 43,73 | 41,79 | 42,84 | -1,86% | 5.681,00 |
| 12.03.2025 | 42,78 | 44,17 | 42,56 | 43,65 | 2,39% | 2.933,00 |